潞安环能（601699）历史行情

以下为潞安环能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	14.850	14.740	15.050	14.690	-0.170	-1.140%	1,426.07万	2.12亿	0.477%
2026-10-20	15.280	14.910	15.320	14.760	-0.430	-2.803%	2,475.88万	3.70亿	0.828%
2026-10-19	15.120	15.340	15.450	15.100	0.090	0.590%	15.93万	0.00亿	0.000%
2026-10-16	15.000	15.250	15.350	14.800	0.380	2.555%	24.32万	0.00亿	0.000%
2026-10-15	15.390	14.870	15.410	14.640	-0.780	-4.984%	29.91万	0.00亿	0.000%
2026-10-14	15.470	15.650	15.830	15.410	0.060	0.385%	23.11万	0.00亿	0.000%
2026-10-13	15.470	15.590	15.680	15.300	0.120	0.776%	21.79万	0.00亿	0.000%
2026-10-12	15.500	15.470	16.060	15.330	-0.050	-0.322%	32.46万	0.00亿	0.000%
2026-10-09	15.280	15.520	15.750	15.200	0.250	1.637%	29.79万	0.00亿	0.000%
2026-10-08	15.120	15.270	15.310	15.040	0.180	1.193%	18.06万	0.00亿	0.000%
2026-10-07	14.830	15.090	15.190	14.700	0.300	2.028%	1,821.80万	2.74亿	0.609%
2026-10-06	14.830	15.090	15.190	14.700	0.300	2.028%	1,821.80万	2.74亿	0.609%
2026-10-05	14.830	15.090	15.190	14.700	0.300	2.028%	1,821.80万	2.74亿	0.609%
2026-10-02	14.830	15.090	15.190	14.700	0.300	2.028%	1,821.80万	2.74亿	0.609%
2026-10-01	14.830	15.090	15.190	14.700	0.300	2.028%	1,821.80万	2.74亿	0.609%
2026-09-30	14.830	15.090	15.190	14.700	0.300	2.028%	18.22万	0.00亿	0.000%
2026-09-29	15.180	14.790	15.260	14.560	-0.400	-2.633%	23.10万	0.00亿	0.000%
2026-09-28	15.290	15.190	15.290	14.930	-0.160	-1.042%	17.54万	0.00亿	0.000%
2026-09-27	15.390	15.350	15.500	15.240	-0.030	-0.195%	1,351.02万	2.08亿	0.452%
2026-09-24	15.390	15.350	15.500	15.240	-0.030	-0.195%	13.51万	0.00亿	0.000%
2026-09-23	15.620	15.380	15.790	15.350	-0.370	-2.349%	15.03万	0.00亿	0.000%
2026-09-22	15.520	15.750	15.830	15.250	0.140	0.897%	26.36万	0.00亿	0.000%
2026-09-21	15.180	15.610	15.650	15.040	0.420	2.765%	23.21万	0.00亿	0.000%
2026-09-18	15.180	15.190	15.480	15.100	-0.110	-0.719%	28.23万	0.00亿	0.000%
2026-09-17	15.610	15.300	15.660	15.290	-0.310	-1.986%	20.12万	0.00亿	0.000%
2026-09-16	15.620	15.610	15.750	15.440	-0.060	-0.383%	18.11万	0.00亿	0.000%
2026-09-15	15.660	15.670	15.860	15.550	0.120	0.772%	17.83万	0.00亿	0.000%
2026-09-14	15.770	15.550	15.910	15.460	-0.170	-1.081%	23.80万	0.00亿	0.000%
2026-09-11	16.210	15.720	16.350	15.580	-0.530	-3.262%	41.40万	0.00亿	0.000%
2026-09-10	16.700	16.250	16.760	16.180	-0.420	-2.519%	25.99万	0.00亿	0.000%
2026-09-09	16.120	16.670	16.990	16.060	0.490	3.028%	31.17万	0.00亿	0.000%
2026-09-08	16.000	16.180	16.210	15.900	0.180	1.125%	22.77万	0.00亿	0.000%
2026-09-07	16.470	16.000	16.600	15.850	-0.500	-3.030%	32.48万	0.00亿	0.000%
2026-09-04	16.500	16.500	16.770	16.350	0.020	0.121%	24.02万	0.00亿	0.000%
2026-09-03	16.610	16.480	16.880	16.230	-0.140	-0.842%	32.44万	0.00亿	0.000%
2026-09-02	17.500	16.620	17.640	16.580	-0.700	-4.042%	45.66万	0.00亿	0.000%
2026-09-01	17.600	17.320	18.280	17.150	-0.630	-3.510%	51.91万	0.00亿	0.000%
2026-08-31	17.220	17.950	18.180	16.950	0.850	4.971%	52.87万	0.00亿	0.000%
2026-08-28	17.410	17.100	17.540	16.880	-0.210	-1.213%	23.68万	0.00亿	0.000%
2026-08-27	16.940	17.310	17.400	16.870	0.320	1.883%	32.57万	0.00亿	0.000%
2026-08-26	16.580	16.990	17.150	16.350	0.260	1.554%	27.23万	0.00亿	0.000%
2026-08-25	16.710	16.730	17.180	16.650	-0.120	-0.712%	36.28万	0.00亿	0.000%
2026-08-24	16.900	16.850	17.220	16.570	0.160	0.959%	34.44万	0.00亿	0.000%
2026-08-21	16.250	16.690	16.820	16.100	0.430	2.645%	33.80万	0.00亿	0.000%
2026-08-20	16.010	16.260	16.760	15.990	-0.110	-0.672%	29.41万	0.00亿	0.000%
2026-08-19	16.760	16.370	17.140	16.200	-0.120	-0.728%	45.25万	0.00亿	0.000%
2026-08-18	16.310	16.490	16.660	16.150	0.180	1.104%	29.28万	0.00亿	0.000%
2026-08-17	16.330	16.310	16.670	15.930	-0.110	-0.670%	27.02万	0.00亿	0.000%
2026-08-14	15.990	16.420	16.440	15.810	0.450	2.818%	35.34万	0.00亿	0.000%
2026-08-13	16.170	15.970	16.420	15.920	-0.300	-1.844%	26.22万	0.00亿	0.000%
2026-08-12	16.120	16.270	16.550	15.960	-0.010	-0.061%	31.31万	0.00亿	0.000%
2026-08-11	16.500	16.280	16.670	15.970	-0.010	-0.061%	43.42万	0.00亿	0.000%
2026-08-10	16.180	16.290	16.500	16.020	0.030	0.185%	35.05万	0.00亿	0.000%
2026-08-07	16.000	16.260	16.630	15.950	0.020	0.123%	68.86万	0.00亿	0.000%
2026-08-06	14.800	16.240	16.240	14.760	1.480	10.027%	66.99万	0.00亿	0.000%
2026-08-05	14.640	14.760	14.830	14.420	0.020	0.136%	25.43万	0.00亿	0.000%
2026-08-04	14.670	14.740	14.820	14.400	0.060	0.409%	24.18万	0.00亿	0.000%
2026-08-03	14.900	14.680	15.160	14.500	-0.420	-2.781%	31.49万	0.00亿	0.000%
2026-07-31	14.910	15.100	15.330	14.900	-0.060	-0.396%	21.80万	0.00亿	0.000%
2026-07-30	15.390	15.160	15.670	14.880	-0.290	-1.877%	31.74万	0.00亿	0.000%
2026-07-29	14.700	15.450	15.580	14.630	0.730	4.959%	40.83万	0.00亿	0.000%
2026-07-28	14.910	14.720	14.990	14.310	-0.400	-2.646%	26.70万	0.00亿	0.000%
2026-07-27	14.830	15.120	15.200	14.610	-0.020	-0.132%	21.01万	0.00亿	0.000%
2026-07-24	15.910	15.140	16.140	15.120	-0.820	-5.138%	26.41万	0.00亿	0.000%
2026-07-23	15.630	15.960	16.010	15.410	0.090	0.567%	37.12万	0.00亿	0.000%
2026-07-22	14.900	15.870	15.900	14.800	0.920	6.154%	40.38万	0.00亿	0.000%
2026-07-21	15.400	14.950	15.630	14.770	-0.660	-4.228%	45.74万	0.00亿	0.000%
2026-07-20	14.580	15.610	15.720	14.400	1.250	8.705%	49.15万	0.00亿	0.000%
2026-07-17	14.980	14.360	15.350	14.340	-0.600	-4.011%	33.08万	0.00亿	0.000%
2026-07-16	15.300	14.960	15.480	14.690	-0.410	-2.668%	30.26万	0.00亿	0.000%
2026-07-15	14.680	15.370	15.400	14.610	0.510	3.432%	35.49万	0.00亿	0.000%
2026-07-14	14.500	14.860	15.040	14.350	0.470	3.266%	34.48万	0.00亿	0.000%
2026-07-13	14.750	14.390	14.980	14.250	-0.440	-2.967%	25.05万	0.00亿	0.000%
2026-07-10	14.430	14.830	15.020	14.150	0.060	0.406%	35.02万	0.00亿	0.000%
2026-07-09	15.210	14.770	15.380	14.650	-0.590	-3.841%	32.21万	0.00亿	0.000%
2026-07-08	14.920	15.360	15.990	14.800	0.470	3.156%	51.22万	0.00亿	0.000%
2026-07-07	15.290	14.890	15.610	14.620	-0.260	-1.716%	46.94万	0.00亿	0.000%
2026-07-06	14.690	15.150	15.250	14.500	0.470	3.202%	43.56万	0.00亿	0.000%
2026-07-03	14.470	14.680	14.790	14.390	0.320	2.228%	32.06万	0.00亿	0.000%
2026-07-02	14.400	14.360	14.920	14.200	-0.060	-0.416%	45.34万	0.00亿	0.000%
2026-07-01	14.290	14.420	14.810	14.000	0.140	0.980%	28.37万	0.00亿	0.000%
2026-06-30	14.780	14.280	14.780	14.050	-0.453	-3.075%	26.90万	0.00亿	0.000%
2026-06-29	14.713	14.733	15.033	14.413	0.020	0.136%	30.70万	0.00亿	0.000%
2026-06-26	15.613	14.713	15.663	14.673	-0.800	-5.157%	37.18万	0.00亿	0.000%
2026-06-25	15.623	15.513	16.063	15.443	-0.320	-2.021%	28.21万	0.00亿	0.000%
2026-06-24	16.203	15.833	16.413	15.653	-0.420	-2.584%	37.43万	0.00亿	0.000%
2026-06-23	16.813	16.253	17.203	16.193	-0.620	-3.675%	46.64万	0.00亿	0.000%
2026-06-22	16.513	16.873	17.083	16.223	0.340	2.056%	41.87万	0.00亿	0.000%
2026-06-18	16.643	16.533	16.853	16.213	-0.270	-1.607%	39.46万	0.00亿	0.000%
2026-06-17	17.313	16.803	17.363	16.653	-0.510	-2.946%	27.05万	0.00亿	0.000%
2026-06-16	17.313	17.313	17.613	16.933	-0.100	-0.574%	32.75万	0.00亿	0.000%
2026-06-15	17.483	17.413	17.703	16.753	-0.460	-2.574%	54.84万	0.00亿	0.000%
2026-06-12	17.313	17.873	18.113	17.313	0.230	1.304%	53.07万	0.00亿	0.000%
2026-06-11	17.743	17.643	18.273	17.333	-0.120	-0.676%	38.90万	0.00亿	0.000%
2026-06-10	18.413	17.763	18.563	17.673	-0.650	-3.530%	43.99万	0.00亿	0.000%
2026-06-09	18.313	18.413	18.623	17.563	0.020	0.109%	45.36万	0.00亿	0.000%
2026-06-08	18.493	18.393	19.003	18.023	-0.220	-1.182%	50.10万	0.00亿	0.000%
2026-06-05	18.813	18.613	19.263	18.493	-0.500	-2.616%	52.59万	0.00亿	0.000%
2026-06-04	18.453	19.113	19.573	18.033	0.300	1.595%	98.48万	0.00亿	0.000%
2026-06-03	17.053	18.813	19.003	17.053	1.200	6.813%	82.35万	0.00亿	0.000%
2026-06-02	17.453	17.613	18.613	17.213	0.200	1.149%	101.20万	0.00亿	0.000%
2026-06-01	16.133	17.413	17.413	15.923	1.600	10.118%	66.87万	0.00亿	0.000%
2026-05-29	15.203	15.813	15.913	15.203	0.390	2.529%	38.57万	0.00亿	0.000%
2026-05-28	14.893	15.423	15.923	14.893	0.410	2.731%	41.37万	0.00亿	0.000%
2026-05-27	14.403	15.013	15.403	14.363	0.520	3.588%	39.48万	0.00亿	0.000%
2026-05-26	14.713	14.493	14.833	14.033	-0.220	-1.495%	32.23万	0.00亿	0.000%
2026-05-25	14.743	14.713	15.233	14.573	0.780	5.598%	50.45万	0.00亿	0.000%
2026-05-22	14.173	13.933	14.393	13.803	-0.230	-1.624%	26.99万	0.00亿	0.000%
2026-05-21	14.673	14.163	14.793	14.143	-0.580	-3.934%	32.10万	0.00亿	0.000%
2026-05-20	14.993	14.743	15.193	14.623	-0.270	-1.798%	20.51万	0.00亿	0.000%
2026-05-19	15.073	15.013	15.263	14.883	-0.220	-1.444%	21.53万	0.00亿	0.000%
2026-05-18	14.963	15.233	15.453	14.793	0.270	1.804%	32.27万	0.00亿	0.000%
2026-05-15	14.743	14.963	15.463	14.513	0.340	2.325%	45.46万	0.00亿	0.000%
2026-05-14	14.833	14.623	15.033	14.623	-0.240	-1.615%	19.55万	0.00亿	0.000%
2026-05-13	15.033	14.863	15.213	14.753	-0.200	-1.328%	26.31万	0.00亿	0.000%
2026-05-12	15.363	15.063	15.643	14.813	-0.330	-2.144%	31.15万	0.00亿	0.000%
2026-05-11	15.243	15.393	15.753	15.183	0.230	1.517%	38.61万	0.00亿	0.000%
2026-05-08	15.513	15.163	15.653	15.033	-0.370	-2.382%	29.57万	0.00亿	0.000%
2026-05-07	15.993	15.533	16.013	15.393	-0.650	-4.017%	41.90万	0.00亿	0.000%
2026-05-06	15.893	16.183	16.263	15.523	0.210	1.315%	48.06万	0.00亿	0.000%
2026-04-30	15.963	15.973	16.253	15.703	-0.040	-0.250%	42.59万	0.00亿	0.000%
2026-04-29	15.503	16.013	16.273	15.483	0.370	2.365%	51.49万	0.00亿	0.000%
2026-04-28	14.823	15.643	15.713	14.723	0.880	5.961%	52.55万	0.00亿	0.000%
2026-04-27	14.433	14.763	14.913	14.223	0.500	3.506%	35.06万	0.00亿	0.000%
2026-04-24	14.163	14.263	14.433	14.063	0.070	0.493%	23.60万	0.00亿	0.000%
2026-04-23	13.563	14.193	14.363	13.543	0.590	4.337%	36.67万	0.00亿	0.000%
2026-04-22	13.623	13.603	13.913	13.513	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-21	13.133	13.693	13.743	13.123	0.530	4.026%	37.71万	0.00亿	0.000%
2026-04-20	13.123	13.163	13.313	12.843	0.000	0.000%	29.47万	0.00亿	0.000%
2026-04-17	13.383	13.173	13.503	13.103	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-16	13.110	13.360	13.400	13.110	0.180	1.370%	21.25万	2.86亿	0.710%
2026-04-15	12.993	13.183	13.283	12.753	0.000	0.000%	28.43万	0.00亿	0.000%
2026-04-14	13.253	13.033	13.373	12.783	-0.340	-2.542%	27.98万	0.00亿	0.000%
2026-04-13	13.303	13.373	13.503	13.223	0.000	0.000%	17.77万	0.00亿	0.000%
2026-04-10	12.813	13.173	13.553	12.763	0.000	0.000%	30.36万	0.00亿	0.000%
2026-04-09	12.993	12.863	13.103	12.843	0.000	0.000%	22.73万	0.00亿	0.000%
2026-04-08	12.963	12.983	13.053	12.623	0.000	0.000%	40.94万	0.00亿	0.000%
2026-04-07	12.863	13.213	13.313	12.683	0.000	0.000%	23.00万	0.00亿	0.000%
2026-04-03	13.423	12.863	13.463	12.753	0.000	0.000%	24.16万	0.00亿	0.000%
2026-04-02	13.203	13.503	13.613	13.183	0.000	0.000%	21.96万	0.00亿	0.000%
2026-04-01	13.313	13.233	13.513	12.953	0.000	0.000%	29.85万	0.00亿	0.000%